Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (OP: CHMJF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0500 0.0573 0.0448 0.0483 91,000 -0.00(-3.40%)
Aug 28, 2020 0.0591 0.0591 0.0499 0.0500 18,000 -0.00(-8.76%)
Aug 27, 2020 0.0495 0.0614 0.0495 0.0548 29,500 -0.00(-6.00%)
Aug 26, 2020 0.0444 0.0583 0.0444 0.0583 188,454 +0.01(+20.45%)
Aug 25, 2020 0.0353 0.0568 0.0353 0.0484 36,655 -0.01(-10.70%)
Aug 24, 2020 0.0600 0.0625 0.0480 0.0542 98,989 +0.00(+0.37%)
Aug 21, 2020 0.0393 0.0657 0.0393 0.0540 17,900 -0.01(-11.62%)
Aug 20, 2020 0.0666 0.0741 0.0551 0.0611 128,077 -0.01(-8.26%)
Aug 19, 2020 0.0796 0.0813 0.0666 0.0666 19,600 -0.01(-17.98%)
Aug 18, 2020 0.0530 0.0851 0.0530 0.0812 67,125 +0.01(+19.24%)
Aug 17, 2020 0.0980 0.0980 0.0630 0.0681 36,012 +0.01(+11.64%)
Aug 14, 2020 0.0737 0.0737 0.0600 0.0610 9,300 -0.00(-6.15%)
Aug 13, 2020 0.0619 0.0732 0.0600 0.0650 24,116 -0.01(-10.59%)
Aug 12, 2020 0.0687 0.0727 0.0687 0.0727 4,355 +0.00(+5.36%)
Aug 11, 2020 0.0670 0.0806 0.0670 0.0690 101,170 -0.00(-2.82%)
Aug 10, 2020 0.0900 0.0913 0.0710 0.0710 16,500 -0.01(-11.14%)
Aug 07, 2020 0.0800 0.0836 0.0638 0.0799 148,200 +0.00(+0.88%)
Aug 06, 2020 0.0620 0.0809 0.0620 0.0792 110,903 -0.01(-6.71%)
Aug 05, 2020 0.0797 0.0850 0.0700 0.0849 32,149 +0.01(+10.26%)
Aug 04, 2020 0.0675 0.0970 0.0675 0.0770 193,990 -0.01(-16.30%)
Aug 03, 2020 0.0478 0.0999 0.0478 0.0920 279,593 +0.02(+31.43%)
Jul 31, 2020 0.0592 0.0750 0.0592 0.0700 13,600 +0.00(+0.00%)
Jul 30, 2020 0.0688 0.0719 0.0600 0.0700 23,707 +0.00(+0.86%)
Jul 29, 2020 0.0660 0.0694 0.0600 0.0694 2,302 +0.00(+0.14%)
Jul 28, 2020 0.0659 0.0693 0.0600 0.0693 5,338 +0.00(+6.62%)
Jul 27, 2020 0.0775 0.0775 0.0650 0.0650 26,257 -0.01(-10.34%)
Jul 24, 2020 0.0775 0.0775 0.0600 0.0725 27,700 +0.00(+5.53%)
Jul 23, 2020 0.0473 0.0711 0.0473 0.0687 19,236 -0.00(-1.86%)
Jul 22, 2020 0.0356 0.0700 0.0356 0.0700 14,825 +0.02(+27.27%)
Jul 21, 2020 0.0583 0.0750 0.0550 0.0550 16,660 -0.00(-4.18%)
Jul 20, 2020 0.0590 0.0654 0.0518 0.0574 19,311 -0.00(-2.88%)
Jul 17, 2020 0.0610 0.0630 0.0586 0.0591 35,500 -0.00(-6.19%)
Jul 16, 2020 0.0610 0.0751 0.0610 0.0630 50,524 -0.00(-6.11%)
Jul 15, 2020 0.0720 0.0777 0.0671 0.0671 30,590 -0.00(-6.42%)
Jul 14, 2020 0.0710 0.0777 0.0681 0.0717 14,804 -0.00(-4.53%)
Jul 13, 2020 0.0441 0.0751 0.0441 0.0751 9,398 +0.01(+7.29%)
Jul 10, 2020 0.0700 0.0800 0.0688 0.0700 109,300 +0.00(+0.00%)
Jul 09, 2020 0.1132 0.1132 0.0700 0.0700 178,724 -0.01(-11.28%)
Jul 08, 2020 0.0761 0.0826 0.0700 0.0789 145,746 +0.01(+14.85%)
Jul 07, 2020 0.0740 0.0743 0.0660 0.0687 8,502 -0.01(-7.66%)
Jul 06, 2020 0.0935 0.0945 0.0744 0.0744 53,700 -0.02(-23.38%)
Jul 02, 2020 0.0829 0.1029 0.0688 0.0971 85,500 +0.01(+14.24%)
Jul 01, 2020 0.0710 0.0930 0.0710 0.0850 11,580 +0.01(+13.33%)
Jun 30, 2020 0.0933 0.0940 0.0750 0.0750 65,936 -0.02(-19.61%)
Jun 29, 2020 0.0976 0.1024 0.0933 0.0933 20,622 -0.00(-4.01%)
Jun 26, 2020 0.0832 0.1118 0.0832 0.0972 34,300 -0.01(-11.56%)
Jun 25, 2020 0.1038 0.1150 0.1037 0.1099 49,878 -0.00(-0.09%)
Jun 24, 2020 0.1051 0.1223 0.0933 0.1100 81,970 -0.01(-7.64%)
Jun 23, 2020 0.1227 0.1358 0.1191 0.1191 50,745 -0.03(-17.92%)
Jun 22, 2020 0.1575 0.1613 0.1278 0.1451 40,298 -0.02(-14.65%)
Jun 19, 2020 0.1667 0.1700 0.1454 0.1700 29,900 +0.00(+0.47%)
Jun 18, 2020 0.1600 0.1832 0.1600 0.1692 217,838 +0.00(+1.62%)
Jun 17, 2020 0.1544 0.1700 0.1532 0.1665 18,000 +0.01(+4.98%)
Jun 16, 2020 0.1688 0.1760 0.1474 0.1586 14,520 -0.01(-7.47%)
Jun 15, 2020 0.1356 0.1714 0.1356 0.1714 43,667 +0.00(+0.12%)
Jun 12, 2020 0.1698 0.1712 0.1514 0.1712 86,800 -0.00(-0.17%)
Jun 11, 2020 0.1390 0.1864 0.1303 0.1715 46,138 +0.04(+29.14%)
Jun 10, 2020 0.1227 0.1359 0.1227 0.1328 31,450 +0.01(+8.23%)
Jun 09, 2020 0.1210 0.1405 0.1050 0.1227 81,654 +0.00(+3.54%)
Jun 08, 2020 0.1130 0.1527 0.1009 0.1185 134,221 +0.01(+11.79%)
Jun 05, 2020 0.0915 0.1091 0.0800 0.1060 284,700 +0.03(+47.02%)
Jun 04, 2020 0.0400 0.0758 0.0380 0.0721 305,302 +0.04(+99.17%)
Jun 03, 2020 0.0400 0.0456 0.0343 0.0362 32,043 -0.01(-17.73%)
Jun 02, 2020 0.0440 0.0440 0.0440 0.0440 2,100 +0.01(+15.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.